Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
---|
14 juin 2024 | 1,3500 | 1,4000 | 1,3500 | 1,3500 | 1,3500 | 5 700 |
13 juin 2024 | 1,4400 | 1,4400 | 1,3900 | 1,3900 | 1,3900 | 3 700 |
12 juin 2024 | 1,3500 | 1,4600 | 1,3500 | 1,3700 | 1,3700 | 3 500 |
11 juin 2024 | 1,3900 | 1,4400 | 1,3900 | 1,4300 | 1,4300 | 700 |
10 juin 2024 | 1,4000 | 1,4800 | 1,3700 | 1,3700 | 1,3700 | 10 400 |
07 juin 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 400 |
06 juin 2024 | 1,4900 | 1,4900 | 1,4100 | 1,4900 | 1,4900 | 700 |
05 juin 2024 | 1,4900 | 1,5000 | 1,4100 | 1,5000 | 1,5000 | 500 |
04 juin 2024 | 1,4500 | 1,4500 | 1,4000 | 1,4500 | 1,4500 | 5 300 |
03 juin 2024 | 1,4900 | 1,5000 | 1,4600 | 1,4900 | 1,4900 | 600 |
31 mai 2024 | 1,4900 | 1,4900 | 1,4400 | 1,4400 | 1,4400 | 500 |
30 mai 2024 | 1,4600 | 1,4600 | 1,4400 | 1,4400 | 1,4400 | 5 200 |
29 mai 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4500 | 1,4500 | 1 300 |
28 mai 2024 | 1,4500 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 14 000 |
24 mai 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 3 000 |
23 mai 2024 | 1,5000 | 1,5300 | 1,4800 | 1,5300 | 1,5300 | 5 200 |
22 mai 2024 | 1,4200 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 39 300 |
21 mai 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4400 | 1,4400 | 3 400 |
20 mai 2024 | 1,4300 | 1,4600 | 1,4200 | 1,4600 | 1,4600 | 13 000 |
17 mai 2024 | 1,4300 | 1,4400 | 1,4200 | 1,4400 | 1,4400 | 16 000 |
16 mai 2024 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 1,4400 | 800 |
15 mai 2024 | 1,4300 | 1,4700 | 1,4300 | 1,4300 | 1,4300 | 1 700 |
14 mai 2024 | 1,4800 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 3 000 |
13 mai 2024 | 1,4900 | 1,4900 | 1,4300 | 1,4900 | 1,4900 | 900 |
10 mai 2024 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 1,4500 | 100 |
09 mai 2024 | 1,4300 | 1,4900 | 1,4300 | 1,4600 | 1,4600 | 1 400 |
08 mai 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 6 500 |
07 mai 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4500 | 1,4500 | 3 500 |
06 mai 2024 | 1,4600 | 1,4700 | 1,4600 | 1,4600 | 1,4600 | 2 500 |
03 mai 2024 | 1,4600 | 1,5100 | 1,4500 | 1,4500 | 1,4500 | 2 200 |
02 mai 2024 | 1,5000 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 14 100 |
01 mai 2024 | 1,4700 | 1,4900 | 1,4700 | 1,4900 | 1,4900 | 2 500 |
30 avr. 2024 | 1,5000 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 1 500 |
29 avr. 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4800 | 1,4800 | 2 700 |
26 avr. 2024 | 1,5200 | 1,5200 | 1,4400 | 1,5000 | 1,5000 | 5 300 |
25 avr. 2024 | 1,4700 | 1,4900 | 1,4500 | 1,4800 | 1,4800 | 2 800 |
24 avr. 2024 | 1,5300 | 1,5300 | 1,4500 | 1,4700 | 1,4700 | 1 600 |
23 avr. 2024 | 1,4700 | 1,4700 | 1,4400 | 1,4500 | 1,4500 | 2 100 |
22 avr. 2024 | 1,4800 | 1,4800 | 1,4200 | 1,4700 | 1,4700 | 19 200 |
19 avr. 2024 | 1,4500 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 3 700 |
18 avr. 2024 | 1,4700 | 1,4800 | 1,4300 | 1,4800 | 1,4800 | 2 000 |
17 avr. 2024 | 1,4600 | 1,4900 | 1,4300 | 1,4500 | 1,4500 | 3 600 |
16 avr. 2024 | 1,4300 | 1,4600 | 1,4300 | 1,4600 | 1,4600 | 2 300 |
15 avr. 2024 | 1,4200 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 11 400 |
12 avr. 2024 | 1,4300 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 2 600 |
11 avr. 2024 | 1,5200 | 1,5200 | 1,4300 | 1,4700 | 1,4700 | 2 900 |
10 avr. 2024 | 1,4500 | 1,4700 | 1,4200 | 1,4200 | 1,4200 | 1 900 |
09 avr. 2024 | 1,4900 | 1,5300 | 1,4300 | 1,4400 | 1,4400 | 62 700 |
08 avr. 2024 | 1,4900 | 1,5700 | 1,4700 | 1,4900 | 1,4900 | 19 300 |
05 avr. 2024 | 1,4800 | 1,5300 | 1,4700 | 1,5100 | 1,5100 | 15 900 |
04 avr. 2024 | 1,4700 | 1,5500 | 1,4600 | 1,5000 | 1,5000 | 36 900 |
03 avr. 2024 | 1,5800 | 1,6300 | 1,5300 | 1,5300 | 1,5300 | 115 500 |
02 avr. 2024 | 1,4700 | 1,5300 | 1,4600 | 1,5300 | 1,5300 | 29 100 |
01 avr. 2024 | 1,4600 | 1,5000 | 1,4600 | 1,5000 | 1,5000 | 1 400 |
28 mars 2024 | 1,5000 | 1,5000 | 1,4600 | 1,4600 | 1,4600 | 1 400 |
27 mars 2024 | 1,4300 | 1,4800 | 1,4300 | 1,4700 | 1,4700 | 4 900 |
26 mars 2024 | 1,4100 | 1,4700 | 1,4100 | 1,4600 | 1,4600 | 1 800 |
25 mars 2024 | 1,4400 | 1,4800 | 1,4100 | 1,4700 | 1,4700 | 11 900 |
22 mars 2024 | 1,4800 | 1,4800 | 1,4400 | 1,4400 | 1,4400 | 5 400 |
21 mars 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 800 |
20 mars 2024 | 1,4800 | 1,4900 | 1,4600 | 1,4600 | 1,4600 | 11 100 |
19 mars 2024 | 1,4400 | 1,4800 | 1,4400 | 1,4800 | 1,4800 | 500 |
18 mars 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4900 | 1,4900 | 6 400 |
15 mars 2024 | 1,4300 | 1,5000 | 1,4300 | 1,5000 | 1,5000 | 900 |
14 mars 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 300 |
13 mars 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4700 | 1,4700 | 22 300 |
12 mars 2024 | 1,5000 | 1,5000 | 1,4300 | 1,4800 | 1,4800 | 7 300 |
11 mars 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 2 200 |
08 mars 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1 200 |
07 mars 2024 | 1,4800 | 1,5000 | 1,4800 | 1,4800 | 1,4800 | 3 000 |
06 mars 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 5 000 |
05 mars 2024 | 1,4800 | 1,4900 | 1,4800 | 1,4800 | 1,4800 | 600 |
04 mars 2024 | 1,4500 | 1,5600 | 1,4500 | 1,5000 | 1,5000 | 10 800 |
01 mars 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 4 700 |
29 févr. 2024 | 1,4700 | 1,4900 | 1,4200 | 1,4700 | 1,4700 | 4 200 |
28 févr. 2024 | 1,4600 | 1,4800 | 1,4300 | 1,4600 | 1,4600 | 7 500 |
27 févr. 2024 | 1,4500 | 1,4900 | 1,4500 | 1,4600 | 1,4600 | 10 400 |
26 févr. 2024 | 1,4600 | 1,5000 | 1,4500 | 1,4500 | 1,4500 | 11 100 |
23 févr. 2024 | 1,4700 | 1,5000 | 1,4500 | 1,4900 | 1,4900 | 5 700 |
22 févr. 2024 | 1,4700 | 1,5900 | 1,4500 | 1,5000 | 1,5000 | 13 400 |
21 févr. 2024 | 1,5800 | 1,5800 | 1,4600 | 1,5100 | 1,5100 | 16 000 |
20 févr. 2024 | 1,5900 | 1,5900 | 1,5000 | 1,5200 | 1,5200 | 4 200 |
16 févr. 2024 | 1,4900 | 1,5500 | 1,4900 | 1,5000 | 1,5000 | 12 800 |
15 févr. 2024 | 1,4300 | 1,5500 | 1,4200 | 1,5300 | 1,5300 | 43 200 |
14 févr. 2024 | 1,7500 | 1,8000 | 1,4500 | 1,5200 | 1,5200 | 196 100 |
13 févr. 2024 | 1,7000 | 1,9500 | 1,5000 | 1,6800 | 1,6800 | 142 000 |
12 févr. 2024 | 1,4400 | 1,5500 | 1,4400 | 1,5300 | 1,5300 | 15 600 |
09 févr. 2024 | 1,4200 | 1,4800 | 1,4200 | 1,4800 | 1,4800 | 7 800 |
08 févr. 2024 | 1,4200 | 1,4700 | 1,4200 | 1,4700 | 1,4700 | 1 200 |
07 févr. 2024 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 1,4800 | 2 600 |
06 févr. 2024 | 1,4600 | 1,4800 | 1,4600 | 1,4800 | 1,4800 | 400 |
05 févr. 2024 | 1,4800 | 1,4800 | 1,4500 | 1,4500 | 1,4500 | 1 200 |
02 févr. 2024 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 1,4700 | 100 |
01 févr. 2024 | 1,4700 | 1,4800 | 1,4500 | 1,4700 | 1,4700 | 9 000 |
31 janv. 2024 | 1,4800 | 1,5000 | 1,4800 | 1,5000 | 1,5000 | 3 400 |
30 janv. 2024 | 1,4600 | 1,4900 | 1,4500 | 1,4900 | 1,4900 | 4 700 |
29 janv. 2024 | 1,5000 | 1,5300 | 1,5000 | 1,5000 | 1,5000 | 12 300 |
26 janv. 2024 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 1,5000 | 100 |
25 janv. 2024 | 1,4700 | 1,5000 | 1,4700 | 1,4900 | 1,4900 | 5 300 |
24 janv. 2024 | 1,4700 | 1,5100 | 1,4400 | 1,4900 | 1,4900 | 32 500 |
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. |
Chargement de données supplémentaires...